Skip to main content
Cypher Metaverse Inc. (CSE: CODE)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Cypher Metaverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.201.201.201.20---
Jan 30, 20251.201.201.201.20---
Jan 29, 20251.742.201.201.20--20.00%42,577
Jan 28, 20252.372.421.501.50--42.31%8,299
Jan 27, 20253.383.382.202.60--24.42%46,164
Jan 24, 20252.504.352.403.44-72.00%119,812
Jan 23, 20251.402.001.402.00-42.86%36,288
Jan 22, 20251.251.401.171.40-21.74%11,178
Jan 21, 20251.001.151.001.15-15.00%19,687
Jan 20, 20250.901.150.901.00-11.11%12,937
Jan 17, 20250.840.900.840.90-12.50%5,123
Jan 16, 20250.800.800.800.80---
Jan 15, 20250.800.900.800.80--12,506
Jan 14, 20250.800.800.800.80---
Jan 13, 20250.800.800.800.80---
Jan 10, 20250.800.800.800.80--5.88%2,222
Jan 9, 20250.900.900.850.85--5.56%5,799
Jan 8, 20250.951.000.900.90--9.09%25,778
Jan 7, 20250.801.020.790.99-47.76%16,987
Jan 6, 20250.750.790.670.67--9.46%32,939
Jan 3, 20250.700.740.700.74-25.42%2,640
Jan 2, 20250.670.670.590.59--18.06%11,093
Dec 31, 20240.670.720.670.72-24.14%4,614
Dec 30, 20240.580.580.580.58-9.43%2,095
Dec 27, 20240.520.570.520.53--8.62%6,588
Dec 24, 20240.580.580.580.58---
Dec 23, 20240.580.580.580.58-3.57%7,126
Dec 20, 20240.510.560.510.56-9.80%1,277
Dec 19, 20240.510.510.510.51--8.93%1,506
Dec 18, 20240.560.560.560.56---
Dec 17, 20240.560.560.560.56---
Dec 16, 20240.560.560.560.56---
Dec 13, 20240.560.560.560.56---
Dec 12, 20240.540.560.540.56-3.70%7,971
Dec 11, 20240.540.540.500.54--10.00%11,478
Dec 10, 20240.600.600.600.60---
Dec 9, 20240.600.600.600.60---
Dec 6, 20240.640.640.600.60--6.25%16,898
Dec 5, 20240.640.640.640.64-3.23%1,009
Dec 4, 20240.620.620.620.62--15.07%3,317
Dec 3, 20240.730.730.730.73---
Dec 2, 20240.730.730.730.73-7.35%699
Nov 29, 20240.670.680.610.68-11.48%16,293
Nov 28, 20240.610.610.610.61--12.86%10,153
Nov 27, 20240.790.790.650.70--1.41%6,393
Nov 26, 20240.840.850.690.71--16.47%9,827
Nov 25, 20240.850.860.790.85-21.43%26,310
Nov 22, 20240.521.000.500.70--57.58%24,753
Nov 21, 20241.651.651.651.65---
Nov 20, 20241.651.651.651.65---
Nov 19, 20241.651.651.651.65---
Nov 18, 20241.651.651.651.65---
Nov 15, 20241.651.651.651.65---
Nov 14, 20241.651.651.651.65---
Nov 13, 20241.651.651.651.65---
Nov 12, 20241.651.651.651.65---
Nov 11, 20241.651.651.651.65-1.00%-
Nov 8, 20240.110.110.110.11---
Nov 7, 20240.110.110.110.11---
Nov 6, 20240.110.110.110.11---
Nov 5, 20240.110.110.110.11---
Nov 4, 20240.110.110.110.11---
Nov 1, 20240.110.110.110.11---
Oct 31, 20240.110.110.110.11---
Oct 30, 20240.110.110.110.11---
Oct 29, 20240.110.110.110.11---
Oct 28, 20240.110.110.110.11---
Oct 25, 20240.110.110.110.11---
Oct 24, 20240.110.110.110.11---
Oct 23, 20240.110.110.110.11---
Oct 22, 20240.110.110.110.11---
Oct 21, 20240.110.110.110.11---
Oct 18, 20240.110.110.110.11---
Oct 17, 20240.110.110.110.11---
Oct 16, 20240.110.110.110.11---
Oct 15, 20240.110.110.110.11---
Oct 11, 20240.110.110.110.11---
Oct 10, 20240.110.110.110.11---
Oct 9, 20240.110.110.110.11---
Oct 8, 20240.110.110.110.11---
Oct 7, 20240.110.110.110.11---
Oct 4, 20240.110.110.110.11---
Oct 3, 20240.110.110.110.11---
Oct 2, 20240.110.110.110.11---
Oct 1, 20240.110.110.110.11---
Sep 30, 20240.110.110.110.11---
Sep 27, 20240.110.110.110.11---
Sep 26, 20240.110.110.110.11---
Sep 25, 20240.110.110.110.11---
Sep 24, 20240.110.110.110.11---
Sep 23, 20240.110.110.110.11---
Sep 20, 20240.110.110.110.11---
Sep 19, 20240.110.110.110.11---
Sep 18, 20240.110.110.110.11---
Sep 17, 20240.110.110.110.11---
Sep 16, 20240.110.110.110.11---
Sep 13, 20240.110.110.110.11---
Sep 12, 20240.110.110.110.11---
Sep 11, 20240.110.110.110.11---
Sep 10, 20240.110.110.110.11---